UNION TOBACCO & CIGARETTE INDUSTRIES Historical
Performance Indicators 06/04/2025
MarketSecond
High Price0.07
Last Closing0.08
No. of Transactions33
SectorTobacco and Cigarettes
Low Price0.07
Opening Price0.07
No. of Shares31,087
Div0.00
Change-0.01
Closing Price0.07
Average Price0.07
P/EN
Value Traded2,176
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 29/07/2021 | 1.10 | 1.05 | 1.09 | 204,652 | 133 | 191,956 |
| 28/07/2021 | 1.05 | 1.03 | 1.05 | 21,085 | 37 | 20,233 |
| 27/07/2021 | 1.04 | 1.01 | 1.04 | 5,438 | 17 | 5,350 |
| 26/07/2021 | 1.05 | 1.00 | 1.02 | 32,317 | 33 | 31,570 |
| 25/07/2021 | 1.05 | 1.03 | 1.05 | 19,471 | 16 | 18,725 |
| 18/07/2021 | 1.05 | 1.02 | 1.05 | 16,046 | 27 | 15,567 |
| 15/07/2021 | 1.07 | 1.05 | 1.06 | 15,966 | 39 | 15,051 |
| 13/07/2021 | 1.07 | 1.05 | 1.05 | 5,517 | 16 | 5,200 |
| 12/07/2021 | 1.07 | 1.05 | 1.06 | 40,915 | 47 | 38,687 |
| 08/07/2021 | 1.05 | 1.03 | 1.05 | 47,336 | 11 | 45,500 |
| 07/07/2021 | 1.07 | 1.03 | 1.06 | 19,367 | 48 | 18,427 |
| 06/07/2021 | 1.07 | 1.04 | 1.05 | 32,285 | 60 | 30,881 |
| 05/07/2021 | 1.09 | 1.07 | 1.09 | 29,836 | 43 | 27,509 |
| 04/07/2021 | 1.09 | 1.05 | 1.09 | 122,842 | 54 | 116,579 |
| 01/07/2021 | 1.06 | 1.04 | 1.06 | 85,363 | 57 | 81,335 |
| 30/06/2021 | 1.07 | 1.02 | 1.07 | 67,213 | 91 | 64,276 |
| 29/06/2021 | 1.07 | 1.02 | 1.04 | 88,392 | 64 | 83,314 |
| 28/06/2021 | 1.11 | 1.06 | 1.07 | 54,580 | 77 | 50,357 |
| 27/06/2021 | 1.12 | 1.10 | 1.11 | 42,625 | 37 | 38,370 |
| 24/06/2021 | 1.15 | 1.10 | 1.14 | 54,357 | 77 | 48,171 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/03/2009 | 1.94 | 1.83 | 1.93 | 31,284 | 73 | 16,725 |
| 08/03/2009 | 1.96 | 1.83 | 1.92 | 36,979 | 31 | 19,937 |
| 01/03/2009 | 1.97 | 1.87 | 1.88 | 20,220 | 36 | 10,679 |
| 22/02/2009 | 2.08 | 1.85 | 1.92 | 96,501 | 172 | 48,907 |
| 15/02/2009 | 1.89 | 1.75 | 1.82 | 41,898 | 109 | 22,995 |
| 08/02/2009 | 1.80 | 1.76 | 1.79 | 6,788 | 28 | 3,810 |
| 01/02/2009 | 2.00 | 1.76 | 1.79 | 42,915 | 75 | 23,448 |
| 25/01/2009 | 2.07 | 1.98 | 2.02 | 11,886 | 15 | 5,930 |
| 18/01/2009 | 2.14 | 2.02 | 2.09 | 26,304 | 44 | 12,640 |
| 11/01/2009 | 2.10 | 1.98 | 2.02 | 52,976 | 47 | 26,009 |
| 04/01/2009 | 2.12 | 2.04 | 2.05 | 11,655 | 25 | 5,660 |
| 28/12/2008 | 2.17 | 2.07 | 2.14 | 276,958 | 49 | 131,407 |
| 21/12/2008 | 2.33 | 2.17 | 2.17 | 72,893 | 47 | 32,388 |
| 14/12/2008 | 2.42 | 2.19 | 2.19 | 190,090 | 76 | 84,901 |
| 30/11/2008 | 2.54 | 2.28 | 2.32 | 32,600 | 27 | 13,774 |
| 23/11/2008 | 2.60 | 2.33 | 2.43 | 8,637 | 30 | 3,542 |
| 16/11/2008 | 2.67 | 2.28 | 2.41 | 57,128 | 49 | 22,226 |
| 09/11/2008 | 2.85 | 2.65 | 2.67 | 10,571 | 27 | 3,871 |
| 02/11/2008 | 2.99 | 2.73 | 2.82 | 321,881 | 31 | 108,254 |
| 26/10/2008 | 2.99 | 2.70 | 2.88 | 33,878 | 38 | 12,130 |